stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185700,561189753,519,519,519,519,1287
20241210,185600,561189753,519,519,519,519,0
20241210,185500,561189753,519,519,519,519,0
20241210,185400,561189753,519,519,519,519,0
20241210,185300,561189753,519,519,519,519,0
20241210,185200,561189753,519,519,519,519,0
20241210,185100,561189753,519,519,519,519,0
20241210,185000,561189753,519,519,519,519,0
20241210,184900,561189753,519,519,519,519,0
20241210,184800,561189753,519,519,519,519,0
20241210,184700,561189753,519,519,519,519,0
20241210,184600,561189753,519,519,519,519,0
20241210,184500,561189753,519,519,519,519,0
20241210,184400,561189753,519,519,519,519,0
20241210,184300,561189753,519,519,519,519,0
20241210,184200,561189753,519,519,519,519,0
20241210,184100,561189753,519,519,519,519,0
20241210,184000,561189753,519,519,519,519,0
20241210,183900,561189753,519,519,519,519,0
20241210,183800,561189753,519,519,519,519,0
20241210,183700,561189753,519,519,519,519,0
20241210,183600,561189753,519,519,519,519,0
20241210,183500,561189753,519,519,519,519,0
20241210,183400,561189753,519,519,519,519,0
20241210,183300,561189753,519,519,519,519,0
20241210,183200,561189753,519,519,519,519,0
20241210,183100,561189753,519,519,519,519,0
20241210,183000,561189753,519,519,519,519,0
20241210,182900,561189753,519,519,519,519,0
20241210,182800,561189753,519,519,519,519,0
20241210,182700,561189753,519,519,519,519,1287
20241210,182600,561189753,519,519,519,519,0
20241210,182500,561189753,519,519,519,519,0
20241210,182400,561189753,519,519,519,519,0
20241210,182300,561189753,519,519,519,519,0
20241210,182200,561189753,519,519,519,519,0
20241210,182100,561189753,519,519,519,519,0
20241210,182000,561189753,519,519,519,519,0
20241210,181900,561189753,519,519,519,519,0
20241210,181800,561189753,519,519,519,519,0
20241210,181700,561189753,519,519,519,519,0
20241210,181600,561189753,519,519,519,519,0
20241210,181500,561189753,519,519,519,519,0
20241210,181400,561189753,519,519,519,519,0
20241210,181300,561189753,519,519,519,519,0
20241210,181200,561189753,519,519,519,519,0
20241210,181100,561189753,519,519,519,519,0
20241210,181000,561189753,519,519,519,519,0
20241210,180900,561189753,519,519,519,519,0
20241210,180800,561189753,519,519,519,519,0
20241210,180700,561189753,519,519,519,519,0
20241210,180600,561189753,519,519,519,519,0
20241210,180500,561189753,519,519,519,519,0
20241210,180400,561189753,519,519,519,519,0
20241210,180300,561189753,519,519,519,519,0
20241210,180200,561189753,519,519,519,519,0
20241210,180100,561189753,519,519,519,519,0
20241210,180000,561189753,519,519,519,519,0
20241210,175900,561189753,519,519,519,519,0
20241210,175800,561189753,519,519,519,519,0
20241210,175700,561189753,519,519,519,519,1287
20241210,175600,561189753,519,519,519,519,0
20241210,175500,561189753,519,519,519,519,0
20241210,175400,561189753,519,519,519,519,0
20241210,175300,561189753,519,519,519,519,0
20241210,175200,561189753,519,519,519,519,0
20241210,175100,561189753,519,519,519,519,0
20241210,175000,561189753,519,519,519,519,0
20241210,174900,561189753,519,519,519,519,0
20241210,174800,561189753,519,519,519,519,0
20241210,174700,561189753,519,519,519,519,0
20241210,174600,561189753,519,519,519,519,0
20241210,174500,561189753,519,519,519,519,0
20241210,174400,561189753,519,519,519,519,0
20241210,174300,561189753,519,519,519,519,0
20241210,174200,561189753,519,519,519,519,0
20241210,174100,561189753,519,519,519,519,0
20241210,174000,561189753,519,519,519,519,0
20241210,173900,561189753,519,519,519,519,0
20241210,173800,561189753,519,519,519,519,0
20241210,173700,561189753,519,519,519,519,0
20241210,173600,561189753,519,519,519,519,0
20241210,173500,561189753,519,519,519,519,0
20241210,173400,561189753,519,519,519,519,0
20241210,173300,561189753,519,519,519,519,0
20241210,173200,561189753,519,519,519,519,0
20241210,173100,561189753,519,519,519,519,0
20241210,173000,561189753,519,519,519,519,0
20241210,172900,561189753,519,519,519,519,0
20241210,172800,561189753,519,519,519,519,0
20241210,172700,561189753,519,519,519,519,1287
20241210,172600,561189753,519,519,519,519,0
20241210,172500,561189753,519,519,519,519,0
20241210,172400,561189753,519,519,519,519,0
20241210,172300,561189753,519,519,519,519,0
20241210,172200,561189753,519,519,519,519,0
20241210,172100,561189753,519,519,519,519,0
20241210,172000,561189753,519,519,519,519,0
20241210,171900,561189753,519,519,519,519,0
20241210,171800,561189753,519,519,519,519,0
20241210,171700,561189753,519,519,519,519,0
20241210,171600,561189753,519,519,519,519,0
20241210,171500,561189753,519,519,519,519,0
20241210,171400,561189753,519,519,519,519,0
20241210,171300,561189753,519,519,519,519,0
20241210,171200,561189753,519,519,519,519,0
20241210,171100,561189753,519,519,519,519,0
20241210,171000,561189753,519,519,519,519,0
20241210,170900,561189753,519,519,519,519,0
20241210,170800,561189753,519,519,519,519,0
20241210,170700,561189753,519,519,519,519,0
20241210,170600,561189753,519,519,519,519,0
20241210,170500,561189753,519,519,519,519,0
20241210,170400,561189753,519,519,519,519,0
20241210,170300,561189753,519,519,519,519,0
20241210,170200,561189753,519,519,519,519,0
20241210,170100,561189753,519,519,519,519,0
20241210,170000,561189753,519,519,519,519,0
20241210,165900,561189753,519,519,519,519,0
20241210,165800,561189753,519,519,519,519,0
20241210,165700,561189753,519,519,519,519,1287
20241210,165600,561189753,519,519,519,519,0
20241210,165500,561189753,519,519,519,519,0
20241210,165400,561189753,519,519,519,519,0
20241210,165300,561189753,519,519,519,519,0
20241210,165200,561189753,519,519,519,519,0
20241210,165100,561189753,519,519,519,519,0
20241210,165000,561189753,519,519,519,519,0
20241210,164900,561189753,519,519,519,519,0
20241210,164800,561189753,519,519,519,519,0
20241210,164700,561189753,519,519,519,519,0
20241210,164600,561189753,519,519,519,519,0
20241210,164500,561189753,519,519,519,519,0
20241210,164400,561189753,519,519,519,519,0
20241210,164300,561189753,519,519,519,519,0
20241210,164200,561189753,519,519,519,519,0
20241210,164100,561189753,519,519,519,519,0
20241210,164000,561189753,519,519,519,519,0
20241210,163900,561189753,519,519,519,519,0
20241210,163800,561189753,519,519,519,519,0
20241210,163700,561189753,519,519,519,519,0
20241210,163600,561189753,519,519,519,519,0
20241210,163500,561189753,519,519,519,519,0
20241210,163400,561189753,519,519,519,519,0
20241210,163300,561189753,519,519,519,519,0
20241210,163200,561189753,519,519,519,519,0
20241210,163100,561189753,519,519,519,519,0
20241210,163000,561189753,519,519,519,519,0
20241210,162900,561189753,519,519,519,519,0
20241210,162800,561189753,519,519,519,519,0
20241210,162700,561189753,519,519,519,519,1287
20241210,162600,561189753,519,519,519,519,0
20241210,162500,561189753,519,519,519,519,0
20241210,162400,561189753,519,519,519,519,0
20241210,162300,561189753,519,519,519,519,0
20241210,162200,561189753,519,519,519,519,0
20241210,162100,561189753,519,519,519,519,0
20241210,162000,561189753,519,519,519,519,0
20241210,161900,561189753,519,519,519,519,0
20241210,161800,561189753,519,519,519,519,0
20241210,161700,561189753,519,519,519,519,0
20241210,161600,561189753,519,519,519,519,0
20241210,161500,561189753,519,519,519,519,0
20241210,161400,561189753,519,519,519,519,0
20241210,161300,561189753,519,519,519,519,0
20241210,161200,561189753,519,519,519,519,0
20241210,161100,561189753,519,519,519,519,0
20241210,161000,561189753,519,519,519,519,0
20241210,160900,561189753,519,519,519,519,0
20241210,160800,561189753,519,519,519,519,0
20241210,160700,561189753,519,519,519,519,0
20241210,160600,561189753,519,519,519,519,0
20241210,160500,561189753,519,519,519,519,0
20241210,160400,561189753,519,519,519,519,0
20241210,160300,561189753,519,519,519,519,0
20241210,160200,561189753,519,519,519,519,0
20241210,160100,561189753,519,519,519,519,0
20241210,160000,561189753,519,519,519,519,0
20241210,155900,561189753,519,519,519,519,0
20241210,155800,561189753,519,519,519,519,0
20241210,155700,561189753,519,519,519,519,1287
20241210,155600,561189753,519,519,519,519,0
20241210,155500,561189753,519,519,519,519,0
20241210,155400,561189753,519,519,519,519,0
20241210,155300,561189753,519,519,519,519,0
20241210,155200,561189753,519,519,519,519,0
20241210,155100,561189753,519,519,519,519,0
20241210,155000,561189753,519,519,519,519,0
20241210,154900,561189753,519,519,519,519,0
20241210,154800,561189753,519,519,519,519,0
20241210,154700,561189753,519,519,519,519,0
20241210,154600,561189753,519,519,519,519,0
20241210,154500,561189753,519,519,519,519,0
20241210,154400,561189753,519,519,519,519,0
20241210,154300,561189753,519,519,519,519,0
20241210,154200,561189753,519,519,519,519,0
20241210,154100,561189753,519,519,519,519,0
20241210,154000,561189753,519,519,519,519,0
20241210,153900,561189753,519,519,519,519,0
20241210,153800,561189753,519,519,519,519,0
20241210,153700,561189753,519,519,519,519,0
20241210,153600,561189753,519,519,519,519,0
20241210,153500,561189753,519,519,519,519,0
20241210,153400,561189753,519,519,519,519,0
20241210,153300,561189753,519,519,519,519,0
20241210,153200,561189753,519,519,519,519,0
20241210,153100,561189753,519,519,519,519,0
20241210,153000,561189753,519,519,519,519,1287
20241210,152900,560521800,518,518,518,518,0
20241210,152800,560521800,518,518,518,518,0
20241210,152700,560521800,518,518,518,518,0
20241210,152600,560521800,518,518,518,518,0
20241210,152500,560521800,518,518,518,518,0
20241210,152400,560521800,518,518,518,518,0
20241210,152300,560521800,518,518,518,518,0
20241210,152200,560521800,518,518,518,518,0
20241210,152100,560521800,518,518,518,518,0
20241210,152000,560521800,518,518,518,518,0
20241210,151900,560521800,518,518,518,518,2312
20241210,151800,559324184,519,521,521,519,4590
20241210,151700,556939776,523,523,523,522,947
20241210,151600,556444496,523,525,525,523,60
20241210,151500,556413112,525,523,525,523,490
20241210,151400,556156290,523,524,525,523,4845
20241210,151300,553616063,525,521,525,520,46057
20241210,151200,529504857,520,520,520,520,1101
20241210,151100,528932337,522,522,522,522,0
20241210,151000,528932337,522,517,522,517,84893
20241210,150900,484773241,519,517,519,516,7246
20241210,150800,481024845,520,519,520,519,15769
20241210,150700,472840724,519,517,519,517,12339
20241210,150600,466452611,517,517,517,517,5501
20241210,150500,463608594,516,514,516,514,5011
20241210,150400,461022921,514,518,518,513,4221
20241210,150300,458849554,518,516,518,516,300
20241210,150200,458694184,518,518,518,518,0
20241210,150100,458694184,518,505,518,505,40010
20241210,150000,438088556,504,504,504,504,0
20241210,145900,438088556,504,504,504,504,0
20241210,145800,438088556,504,504,504,504,0
20241210,145700,438088556,504,504,504,504,200
20241210,145600,437987756,504,504,504,504,1
20241210,145500,437987252,507,507,507,507,0
20241210,145400,437987252,507,507,508,504,231
20241210,145300,437869983,504,504,504,504,108
20241210,145200,437815551,508,508,508,508,0
20241210,145100,437815551,508,508,508,508,50
20241210,145000,437790151,505,505,505,505,1089
20241210,144900,437240206,505,505,505,505,110
20241210,144800,437184656,505,507,508,505,511
20241210,144700,436926572,505,506,506,504,24643
20241210,144600,424480254,507,507,507,507,1
20241210,144500,424479747,507,507,507,507,0
20241210,144400,424479747,507,507,507,507,100
20241210,144300,424429047,508,508,508,508,1
20241210,144200,424428539,508,508,508,508,0
20241210,144100,424428539,508,508,508,508,1
20241210,144000,424428031,508,508,508,508,25
20241210,143900,424415331,506,506,506,506,0
20241210,143800,424415331,506,506,506,506,301
20241210,143700,424263025,506,506,506,506,678
20241210,143600,423919957,508,508,508,508,0
20241210,143500,423919957,508,508,508,508,76
20241210,143400,423881349,507,508,508,507,50
20241210,143300,423855969,506,506,506,506,0
20241210,143200,423855969,506,506,506,506,537
20241210,143100,423584247,509,509,509,509,0
20241210,143000,423584247,509,509,509,509,500
20241210,142900,423329747,509,509,509,509,0
20241210,142800,423329747,509,509,509,509,0
20241210,142700,423329747,509,509,509,509,19
20241210,142600,423320076,509,509,509,509,30
20241210,142500,423304806,509,509,509,509,0
20241210,142400,423304806,509,509,509,509,0
20241210,142300,423304806,509,509,509,509,491
20241210,142200,423054887,509,509,509,509,0
20241210,142100,423054887,509,509,509,509,300
20241210,142000,422902187,509,509,509,509,0
20241210,141900,422902187,509,509,509,509,0
20241210,141800,422902187,509,509,509,509,0
20241210,141700,422902187,509,509,509,509,0
20241210,141600,422902187,509,508,509,508,70
20241210,141500,422866573,507,507,507,507,642
20241210,141400,422541079,507,507,507,507,0
20241210,141300,422541079,507,507,507,507,0
20241210,141200,422541079,507,506,507,506,51
20241210,141100,422515270,506,506,506,506,0
20241210,141000,422515270,506,506,506,506,0
20241210,140900,422515270,506,506,506,506,49
20241210,140800,422490476,507,507,507,507,0
20241210,140700,422490476,507,507,507,507,0
20241210,140600,422490476,507,507,507,507,0
20241210,140500,422490476,507,507,507,507,0
20241210,140400,422490476,507,507,507,507,0
20241210,140300,422490476,507,507,507,507,300
20241210,140200,422338376,505,505,505,505,1000
20241210,140100,421833376,507,507,507,507,0
20241210,140000,421833376,507,507,507,507,1
20241210,135900,421832869,507,507,507,507,1
20241210,135800,421832362,505,505,505,505,0
20241210,135700,421832362,505,505,505,505,0
20241210,135600,421832362,505,505,505,505,0
20241210,135500,421832362,505,505,505,505,200
20241210,135400,421731362,505,505,505,505,0
20241210,135300,421731362,505,505,505,505,1390
20241210,135200,421029412,505,505,505,505,0
20241210,135100,421029412,505,505,505,505,0
20241210,135000,421029412,505,505,505,505,500
20241210,134900,420776912,505,505,505,505,0
20241210,134800,420776912,505,505,505,505,0
20241210,134700,420776912,505,505,505,505,0
20241210,134600,420776912,505,505,505,505,0
20241210,134500,420776912,505,505,505,505,0
20241210,134400,420776912,505,505,505,505,0
20241210,134300,420776912,505,505,505,505,509
20241210,134200,420519867,504,504,504,504,0
20241210,134100,420519867,504,504,504,504,0
20241210,134000,420519867,504,504,504,504,0
20241210,133900,420519867,504,504,504,504,0
20241210,133800,420519867,504,504,504,504,0
20241210,133700,420519867,504,504,504,504,1
20241210,133600,420519363,505,505,505,505,0
20241210,133500,420519363,505,505,505,505,0
20241210,133400,420519363,505,505,505,505,0
20241210,133300,420519363,505,505,505,505,998
20241210,133200,420015373,504,504,504,504,1
20241210,133100,420014869,504,504,504,504,0
20241210,133000,420014869,504,505,505,504,1003
20241210,132900,419508355,507,507,507,507,0
20241210,132800,419508355,507,507,507,507,0
20241210,132700,419508355,507,506,507,506,2049
20241210,132600,418470012,504,504,504,504,0
20241210,132500,418470012,504,504,504,504,2
20241210,132400,418469004,505,505,505,505,1190
20241210,132300,417868054,504,504,504,504,0
20241210,132200,417868054,504,504,504,504,505
20241210,132100,417613534,503,503,503,503,0
20241210,132000,417613534,503,503,503,503,200
20241210,131900,417512934,502,502,502,502,0
20241210,131800,417512934,502,502,502,502,0
20241210,131700,417512934,502,502,502,502,3000
20241210,131600,416006934,502,502,502,502,3000
20241210,131500,414500934,502,502,502,502,447
20241210,131400,414276540,502,502,502,502,0
20241210,131300,414276540,502,502,502,502,3000
20241210,131200,412770540,503,503,503,503,0
20241210,131100,412770540,503,503,503,503,1000
20241210,131000,412267540,502,502,502,502,3
20241210,130900,412266034,502,502,502,502,0
20241210,130800,412266034,502,502,502,502,0
20241210,130700,412266034,502,502,502,502,0
20241210,130600,412266034,502,502,502,502,0
20241210,130500,412266034,502,502,502,502,23
20241210,130400,412254488,501,501,501,501,0
20241210,130300,412254488,501,501,501,501,0
20241210,130200,412254488,501,501,501,501,0
20241210,130100,412254488,501,501,501,501,0
20241210,130000,412254488,501,501,501,501,0
20241210,125900,412254488,501,501,501,501,0
20241210,125800,412254488,501,501,501,501,0
20241210,125700,412254488,501,501,501,501,0
20241210,125600,412254488,501,501,501,501,0
20241210,125500,412254488,501,501,501,501,0
20241210,125400,412254488,501,501,501,501,0
20241210,125300,412254488,501,501,501,501,0
20241210,125200,412254488,501,501,501,501,0
20241210,125100,412254488,501,501,501,501,1339
20241210,125000,411583649,501,501,501,501,0
20241210,124900,411583649,501,501,501,501,0
20241210,124800,411583649,501,501,501,501,600
20241210,124700,411283049,501,500,501,500,33
20241210,124600,411266519,500,500,500,500,875
20241210,124500,410829019,500,500,500,500,9
20241210,124400,410824519,500,500,500,500,100
20241210,124300,410774519,501,501,501,501,0
20241210,124200,410774519,501,501,501,501,0
20241210,124100,410774519,501,501,501,501,691
20241210,124000,410428328,501,501,501,501,1
20241210,123900,410427827,500,500,500,500,764
20241210,123800,410045827,500,500,500,500,0
20241210,123700,410045827,500,500,500,500,0
20241210,123600,410045827,500,500,500,500,0
20241210,123500,410045827,500,500,500,500,0
20241210,123400,410045827,500,500,500,500,0
20241210,123300,410045827,500,500,500,500,0
20241210,123200,410045827,500,500,500,500,0
20241210,123100,410045827,500,500,500,500,1
20241210,123000,410045327,500,500,500,500,0
20241210,122900,410045327,500,500,500,500,1
20241210,122800,410044827,505,505,505,505,0
20241210,122700,410044827,505,505,505,505,222
20241210,122600,409932717,505,505,505,505,0
20241210,122500,409932717,505,505,505,505,0
20241210,122400,409932717,505,501,505,501,151
20241210,122300,409857062,504,504,504,504,765
20241210,122200,409471502,504,504,504,504,0
20241210,122100,409471502,504,504,504,504,0
20241210,122000,409471502,504,504,504,504,613
20241210,121900,409162550,505,505,505,505,0
20241210,121800,409162550,505,505,505,505,0
20241210,121700,409162550,505,505,505,505,100
20241210,121600,409112050,506,506,506,499,7101
20241210,121500,405567944,506,504,506,504,600
20241210,121400,405265344,504,497,504,497,991
20241210,121300,404766684,501,498,501,495,10592
20241210,121200,399498379,497,498,498,497,1399
20241210,121100,398802665,497,504,504,497,48099
20241210,121000,374612990,505,510,510,504,19468
20241210,120900,364771074,509,509,509,509,22
20241210,120800,364759876,515,515,515,515,1
20241210,120700,364759361,510,511,511,510,10200
20241210,120600,359553353,515,515,515,515,1
20241210,120500,359552838,511,515,515,511,3001
20241210,120400,358019323,511,511,511,511,406
20241210,120300,357811857,512,512,512,512,0
20241210,120200,357811857,512,514,514,511,11749
20241210,120100,351794342,515,515,515,515,105
20241210,120000,351740267,515,515,515,515,0
20241210,115900,351740267,515,515,515,515,1844
20241210,115800,350790607,515,515,515,515,1309
20241210,115700,350116472,516,515,516,515,3040
20241210,115600,348550832,515,515,515,515,2356
20241210,115500,347337492,519,519,519,519,0
20241210,115400,347337492,519,519,519,519,0
20241210,115300,347337492,519,519,519,519,13
20241210,115200,347330745,519,519,519,519,1
20241210,115100,347330226,515,514,515,514,1192
20241210,115000,346717537,515,515,515,515,49
20241210,114900,346692302,515,515,515,515,1
20241210,114800,346691787,515,515,515,515,0
20241210,114700,346691787,515,515,515,515,2653
20241210,114600,345325492,519,515,519,515,1207
20241210,114500,344699096,515,515,515,515,50
20241210,114400,344673346,515,515,515,515,50
20241210,114300,344647596,514,514,514,514,0
20241210,114200,344647596,514,514,514,514,2
20241210,114100,344646568,515,515,515,515,0
20241210,114000,344646568,515,515,515,515,100
20241210,113900,344595068,511,511,511,511,0
20241210,113800,344595068,511,511,511,511,0
20241210,113700,344595068,511,511,511,511,0
20241210,113600,344595068,511,516,516,511,11002
20241210,113500,338937477,519,519,519,519,5
20241210,113400,338934882,519,519,519,519,38
20241210,113300,338915160,516,516,516,516,0
20241210,113200,338915160,516,516,516,516,0
20241210,113100,338915160,516,516,516,516,5206
20241210,113000,336228864,516,516,516,516,2546
20241210,112900,334915128,518,519,520,516,4750
20241210,112800,332460485,519,519,519,519,770
20241210,112700,332060855,518,519,519,518,193
20241210,112600,331960826,520,519,520,519,83
20241210,112500,331917669,520,519,520,519,2
20241210,112400,331916630,520,519,520,515,269
20241210,112300,331778012,520,519,520,519,10
20241210,112200,331772819,519,520,520,519,2556
20241210,112100,330443709,521,521,521,521,0
20241210,112000,330443709,521,519,521,519,14651
20241210,111900,322818430,519,517,520,517,7497
20241210,111800,318930585,516,516,516,516,10
20241210,111700,318925425,516,516,516,516,20
20241210,111600,318915105,518,517,518,517,1530
20241210,111500,318123605,517,517,517,517,30
20241210,111400,318108095,519,516,519,515,2575
20241210,111300,316781079,516,517,517,516,5020
20241210,111200,314190659,517,519,519,516,318
20241210,111100,314026396,519,519,519,519,7
20241210,111000,314022763,520,520,520,520,1333
20241210,110900,313329603,520,519,520,519,10265
20241210,110800,307991908,520,520,520,519,276
20241210,110700,307848460,520,518,520,518,20650
20241210,110600,297139405,517,517,517,517,2574
20241210,110500,295808647,517,517,517,517,120
20241210,110400,295746607,517,517,517,517,810
20241210,110300,295327837,516,515,516,515,101
20241210,110200,295275821,515,516,517,515,2402
20241210,110100,294036184,516,516,516,515,239
20241210,110000,293912960,516,516,516,516,321
20241210,105900,293747324,516,516,516,515,683
20241210,105800,293395376,515,515,515,515,231
20241210,105700,293276411,515,515,515,515,0
20241210,105600,293276411,515,514,515,514,10193
20241210,105500,288034040,514,514,514,514,245
20241210,105400,287908110,514,513,515,513,10020
20241210,105300,282760186,512,511,513,510,11606
20241210,105200,276817631,510,510,510,510,0
20241210,105100,276817631,510,510,510,510,200
20241210,105000,276715631,508,508,508,508,82230
20241210,104900,234942791,508,508,508,508,17770
20241210,104800,225915631,508,508,508,508,0
20241210,104700,225915631,508,509,509,508,1000
20241210,104600,225406634,510,510,510,510,1000
20241210,104500,224896634,511,511,511,511,2
20241210,104400,224895612,512,512,512,512,0
20241210,104300,224895612,512,512,512,512,0
20241210,104200,224895612,512,511,512,511,3003
20241210,104100,223360077,511,510,511,510,1827
20241210,104000,222428302,509,509,509,509,0
20241210,103900,222428302,509,509,509,509,2500
20241210,103800,221155802,508,508,508,508,6006
20241210,103700,218104754,508,508,508,508,1700
20241210,103600,217241154,510,510,510,510,1000
20241210,103500,216731154,510,510,510,510,0
20241210,103400,216731154,510,510,510,510,0
20241210,103300,216731154,510,510,512,508,20807
20241210,103200,206114272,509,509,509,509,1304
20241210,103100,205450536,511,510,511,510,22262
20241210,103000,194096816,510,510,510,510,1000
20241210,102900,193586816,511,511,511,511,300
20241210,102800,193433516,511,510,511,510,356
20241210,102700,193251931,511,511,511,511,286
20241210,102600,193105785,511,510,511,510,550
20241210,102500,192824935,511,511,511,511,1632
20241210,102400,191990983,511,511,511,511,501
20241210,102300,191734972,511,509,511,509,2695
20241210,102200,190360129,510,510,510,510,2260
20241210,102100,189207529,509,509,509,509,1374
20241210,102000,188508163,509,509,509,509,150
20241210,101900,188431813,509,509,509,509,8
20241210,101800,188427741,506,504,506,504,19123
20241210,101700,178752666,510,510,510,503,30588
20241210,101600,163323368,513,513,513,513,100
20241210,101500,163272068,512,512,512,511,6303
20241210,101400,160044934,513,508,513,508,85067
20241210,101300,116735643,506,506,506,506,3196
20241210,101200,115118467,506,506,506,506,527
20241210,101100,114851805,505,506,506,505,1000
20241210,101000,114346555,508,509,509,508,105
20241210,100900,114293214,509,509,509,509,154
20241210,100800,114214828,509,509,509,509,1
20241210,100700,114214319,511,511,511,511,0
20241210,100600,114214319,511,511,511,511,587
20241210,100500,113914362,511,510,511,505,1042
20241210,100400,113384996,510,510,511,510,394
20241210,100300,113183956,510,510,511,510,4122
20241210,100200,111077715,510,510,510,510,898
20241210,100100,110619735,510,509,510,509,5368
20241210,100000,107882351,510,507,510,507,3096
20241210,095900,106308757,507,507,507,507,4
20241210,095800,106306729,505,505,505,505,0
20241210,095700,106306729,505,505,505,505,1000
20241210,095600,105801729,507,505,507,505,24469
20241210,095500,93413910,505,503,505,503,2060
20241210,095400,92375482,503,504,504,503,165
20241210,095300,92292323,501,504,505,501,2956
20241210,095200,90801571,504,501,504,500,5430
20241210,095100,88071721,501,501,501,501,0
20241210,095000,88071721,501,501,501,501,0
20241210,094900,88071721,501,501,501,500,9678
20241210,094800,83229058,501,501,501,501,0
20241210,094700,83229058,501,501,501,501,0
20241210,094600,83229058,501,501,501,501,50
20241210,094500,83204008,501,501,501,501,0
20241210,094400,83204008,501,501,501,501,200
20241210,094300,83103808,500,501,501,500,513
20241210,094200,82847288,501,504,504,501,1325
20241210,094100,82183433,504,504,504,504,4200
20241210,094000,80066633,504,504,504,504,923
20241210,093900,79601441,501,501,501,501,100
20241210,093800,79551341,501,502,502,501,10243
20241210,093700,74415538,504,502,504,502,174
20241210,093600,74328184,502,505,505,502,5016
20241210,093500,71810122,505,505,506,505,4173
20241210,093400,69702751,506,500,506,500,40103
20241210,093300,49603965,501,503,503,501,1347
20241210,093200,48928848,503,503,504,503,3093
20241210,093100,47372960,503,503,505,503,4292
20241210,093000,45213700,503,501,503,500,19031
20241210,092900,35687812,501,498,501,498,5780
20241210,092800,32800474,497,495,497,495,4000
20241210,092700,30815646,494,491,494,491,5882
20241210,092600,27911773,486,486,486,486,0
20241210,092500,27911773,486,486,486,486,5
20241210,092400,27909343,486,485,486,485,304
20241210,092300,27761601,485,489,490,483,10405
20241210,092200,22699689,489,489,489,489,400
20241210,092100,22504089,490,492,492,490,6500
20241210,092000,19318522,491,491,491,491,1
20241210,091900,19318031,490,490,490,490,0
20241210,091800,19318031,490,490,490,490,0
20241210,091700,19318031,490,491,494,490,1450
20241210,091600,18604867,491,491,491,491,470
20241210,091500,18374097,491,491,491,491,48
20241210,091400,18350529,494,494,495,494,195
20241210,091300,18254099,494,494,494,494,56
20241210,091200,18226435,494,494,494,494,100
20241210,091100,18177035,490,490,490,490,773
20241210,091000,17798265,490,494,494,490,5502
20241210,090900,15091675,497,497,497,497,450
20241210,090800,14868025,494,496,497,494,5966
20241210,090700,11908989,496,496,496,496,209
20241210,090600,11805325,496,496,496,496,2000
20241210,090500,10813325,496,492,496,488,6918
20241210,090400,7394745,492,487,492,487,226
20241210,090300,7284633,493,485,493,485,4442
20241210,090200,5114359,486,486,487,486,1617
20241210,090100,4328310,486,479,489,477,3018
20241210,090000,2887668,490,475,490,475,6066